Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.569 | 7.628 | 7.523 | 7.580 | 766,661 | +0.01(+0.19%) |
Sep 29, 2010 | 7.555 | 7.615 | 7.525 | 7.565 | 868,574 | -0.01(-0.19%) |
Sep 28, 2010 | 7.557 | 7.588 | 7.509 | 7.580 | 880,911 | +0.01(+0.08%) |
Sep 27, 2010 | 7.588 | 7.605 | 7.538 | 7.573 | 760,058 | -0.02(-0.27%) |
Sep 24, 2010 | 7.563 | 7.613 | 7.534 | 7.594 | 917,950 | +0.20(+2.76%) |
Sep 23, 2010 | 7.430 | 7.465 | 7.347 | 7.390 | 1,191,909 | -0.12(-1.63%) |
Sep 22, 2010 | 7.640 | 7.659 | 7.505 | 7.513 | 1,362,759 | -0.14(-1.87%) |
Sep 21, 2010 | 7.665 | 7.706 | 7.630 | 7.657 | 954,436 | -0.03(-0.38%) |
Sep 20, 2010 | 7.534 | 7.711 | 7.534 | 7.686 | 1,482,520 | +0.20(+2.64%) |
Sep 17, 2010 | 7.488 | 7.488 | 7.359 | 7.488 | 1,357,444 | +0.08(+1.12%) |
Sep 15, 2010 | 7.384 | 7.420 | 7.372 | 7.405 | 641,038 | +0.04(+0.51%) |
Sep 14, 2010 | 7.370 | 7.413 | 7.359 | 7.368 | 937,461 | -0.04(-0.48%) |
Sep 13, 2010 | 7.280 | 7.420 | 7.280 | 7.403 | 2,109,547 | +0.13(+1.83%) |
Sep 10, 2010 | 7.220 | 7.276 | 7.205 | 7.270 | 1,260,176 | +0.09(+1.30%) |
Sep 09, 2010 | 7.199 | 7.224 | 7.160 | 7.176 | 1,386,027 | +0.02(+0.26%) |
Sep 08, 2010 | 7.095 | 7.172 | 7.093 | 7.158 | 1,406,562 | +0.14(+1.95%) |
Sep 07, 2010 | 7.052 | 7.079 | 7.018 | 7.020 | 993,784 | -0.02(-0.32%) |
Sep 03, 2010 | 6.995 | 7.066 | 6.995 | 7.043 | 791,291 | +0.04(+0.50%) |
Sep 02, 2010 | 6.983 | 7.016 | 6.962 | 7.008 | 640,365 | +0.01(+0.15%) |
Sep 01, 2010 | 6.958 | 7.004 | 6.939 | 6.998 | 773,931 | +0.18(+2.59%) |
Aug 31, 2010 | 6.821 | 6.867 | 6.781 | 6.821 | 5,291 | +0.00(+0.06%) |
Aug 30, 2010 | 6.806 | 6.860 | 6.792 | 6.817 | 1,068,333 | -0.09(-1.26%) |
Aug 27, 2010 | 6.904 | 6.904 | 6.744 | 6.904 | 932,852 | +0.09(+1.28%) |
Aug 26, 2010 | 6.827 | 6.883 | 6.815 | 6.817 | 1,297,831 | -0.02(-0.36%) |
Aug 25, 2010 | 6.798 | 6.852 | 6.761 | 6.842 | 906,156 | -0.03(-0.42%) |
Aug 24, 2010 | 6.842 | 6.902 | 6.842 | 6.871 | 1,037,427 | -0.10(-1.43%) |
Aug 23, 2010 | 7.016 | 7.039 | 6.933 | 6.971 | 1,679,813 | -0.03(-0.42%) |
Aug 20, 2010 | 6.954 | 7.014 | 6.939 | 7.000 | 1,501,386 | +0.06(+0.87%) |
Aug 19, 2010 | 6.966 | 7.000 | 6.919 | 6.939 | 1,184,357 | -0.01(-0.09%) |
Aug 18, 2010 | 6.852 | 6.964 | 6.840 | 6.946 | 1,208,297 | +0.08(+1.18%) |
Aug 17, 2010 | 6.792 | 6.879 | 6.768 | 6.864 | 1,042,685 | +0.11(+1.60%) |
Aug 16, 2010 | 6.736 | 6.798 | 6.682 | 6.756 | 443,495 | -0.00(-0.06%) |
Aug 13, 2010 | 6.761 | 6.767 | 6.671 | 6.761 | 676,168 | +0.09(+1.34%) |
Aug 12, 2010 | 6.603 | 6.692 | 6.603 | 6.671 | 1,615,726 | +0.06(+0.85%) |
Aug 11, 2010 | 6.590 | 6.661 | 6.571 | 6.615 | 721 | -0.17(-2.45%) |
Aug 10, 2010 | 6.729 | 6.808 | 6.704 | 6.781 | 754,238 | -0.07(-0.97%) |
Aug 09, 2010 | 6.829 | 6.858 | 6.796 | 6.848 | 433,639 | +0.05(+0.70%) |
Aug 06, 2010 | 6.800 | 6.800 | 6.707 | 6.800 | 560,120 | +0.01(+0.12%) |
Aug 05, 2010 | 6.715 | 6.823 | 6.692 | 6.792 | 867,779 | -0.02(-0.34%) |
Aug 04, 2010 | 6.734 | 6.829 | 6.734 | 6.815 | 557,681 | +0.08(+1.20%) |
Aug 03, 2010 | 6.742 | 6.752 | 6.663 | 6.734 | 1,033,382 | -0.01(-0.12%) |
Aug 02, 2010 | 6.644 | 6.744 | 6.644 | 6.742 | 718,589 | +0.15(+2.34%) |
Jul 30, 2010 | 6.588 | 6.621 | 6.540 | 6.588 | 503,518 | +0.02(+0.25%) |
Jul 29, 2010 | 6.625 | 6.628 | 6.551 | 6.571 | 542,212 | +0.01(+0.16%) |
Jul 28, 2010 | 6.532 | 6.563 | 6.509 | 6.561 | 601,272 | -0.01(-0.19%) |
Jul 27, 2010 | 6.598 | 6.611 | 6.563 | 6.573 | 449,629 | -0.02(-0.38%) |
Jul 26, 2010 | 6.511 | 6.598 | 6.499 | 6.598 | 430,493 | -0.01(-0.15%) |
Jul 23, 2010 | 6.569 | 6.611 | 6.519 | 6.608 | 573,329 | +0.02(+0.31%) |
Jul 22, 2010 | 6.561 | 6.588 | 6.542 | 6.588 | 774,379 | +0.16(+2.46%) |
Jul 21, 2010 | 6.486 | 6.511 | 6.415 | 6.430 | 1,298,105 | -0.05(-0.77%) |
Jul 20, 2010 | 6.376 | 6.480 | 6.322 | 6.480 | 849,832 | +0.06(+1.00%) |
Jul 19, 2010 | 6.411 | 6.470 | 6.376 | 6.415 | 726,969 | +0.02(+0.33%) |
Jul 16, 2010 | 6.395 | 6.434 | 6.359 | 6.395 | 666,850 | -0.07(-1.16%) |
Jul 15, 2010 | 6.422 | 6.486 | 6.386 | 6.470 | 552,328 | -0.02(-0.26%) |
Jul 14, 2010 | 6.490 | 6.505 | 6.434 | 6.486 | 531,990 | -0.04(-0.64%) |
Jul 13, 2010 | 6.526 | 6.573 | 6.478 | 6.528 | 1,443 | +0.07(+1.09%) |
Jul 12, 2010 | 6.442 | 6.513 | 6.442 | 6.457 | 728,037 | -0.02(-0.26%) |
Jul 09, 2010 | 6.474 | 6.486 | 6.395 | 6.474 | 769,766 | +0.07(+1.14%) |
Jul 08, 2010 | 6.407 | 6.413 | 6.332 | 6.401 | 519,728 | +0.01(+0.13%) |
Jul 07, 2010 | 6.218 | 6.401 | 6.218 | 6.393 | 613,403 | +0.12(+1.89%) |
Jul 06, 2010 | 6.312 | 6.355 | 6.245 | 6.274 | 719,748 | +0.01(+0.23%) |
Jul 02, 2010 | 6.260 | 6.289 | 6.203 | 6.260 | 526,516 | -0.03(-0.53%) |
Jul 01, 2010 | 6.264 | 6.314 | 6.191 | 6.293 | 1,159,060 | +0.00(+0.07%) |
Jun 30, 2010 | 6.282 | 6.411 | 6.274 | 6.289 | 1,506,990 | +0.04(+0.70%) |
Jun 29, 2010 | 6.266 | 6.270 | 6.187 | 6.245 | 948,673 | -0.14(-2.25%) |
Jun 25, 2010 | 6.388 | 6.411 | 6.316 | 6.388 | 605,904 | +0.08(+1.22%) |
Jun 24, 2010 | 6.343 | 6.343 | 6.255 | 6.312 | 718,248 | -0.04(-0.69%) |
Jun 23, 2010 | 6.318 | 6.394 | 6.318 | 6.355 | 541,129 | +0.00(+0.07%) |
Jun 22, 2010 | 6.391 | 6.430 | 6.320 | 6.351 | 824,093 | -0.10(-1.55%) |
Jun 21, 2010 | 6.436 | 6.497 | 6.411 | 6.451 | 1,163,134 | +0.12(+1.84%) |
Jun 18, 2010 | 6.334 | 6.359 | 6.295 | 6.334 | 355,141 | +0.02(+0.40%) |
Jun 17, 2010 | 6.353 | 6.353 | 6.274 | 6.309 | 479,476 | -0.03(-0.49%) |
Jun 16, 2010 | 6.260 | 6.341 | 6.226 | 6.341 | 531,898 | -0.02(-0.26%) |
Jun 15, 2010 | 6.264 | 6.366 | 6.264 | 6.357 | 538,248 | +0.12(+1.93%) |
Jun 14, 2010 | 6.239 | 6.309 | 6.195 | 6.237 | 1,680,664 | +0.08(+1.28%) |
Jun 11, 2010 | 6.129 | 6.170 | 6.037 | 6.158 | 677,346 | +0.02(+0.30%) |
Jun 10, 2010 | 6.039 | 6.151 | 6.039 | 6.139 | 845,609 | +0.20(+3.32%) |
Jun 09, 2010 | 5.971 | 6.068 | 5.896 | 5.941 | 733,208 | -0.01(-0.14%) |
Jun 08, 2010 | 5.865 | 5.960 | 5.833 | 5.950 | 674,080 | +0.07(+1.17%) |
Jun 07, 2010 | 5.923 | 6.041 | 5.850 | 5.881 | 1,408,606 | -0.08(-1.33%) |
Jun 04, 2010 | 5.960 | 6.058 | 5.941 | 5.960 | 1,129,780 | -0.14(-2.28%) |
Jun 03, 2010 | 6.112 | 6.172 | 6.045 | 6.099 | 795,077 | +0.00(+0.00%) |
Jun 02, 2010 | 5.956 | 6.116 | 5.939 | 6.099 | 1,270,927 | +0.21(+3.49%) |
Jun 01, 2010 | 5.850 | 5.987 | 5.850 | 5.894 | 895,515 | -0.06(-1.01%) |
May 28, 2010 | 5.954 | 6.010 | 5.946 | 5.954 | 1,288,710 | +0.02(+0.42%) |
May 27, 2010 | 5.817 | 5.962 | 5.817 | 5.929 | 980,426 | +0.22(+3.90%) |
May 26, 2010 | 5.831 | 5.831 | 5.675 | 5.707 | 1,792,849 | -0.01(-0.11%) |
May 25, 2010 | 5.582 | 5.713 | 5.532 | 5.713 | 1,567,580 | -0.12(-2.10%) |
May 24, 2010 | 5.862 | 5.935 | 5.835 | 5.835 | 730,100 | -0.08(-1.34%) |
May 21, 2010 | 5.719 | 5.914 | 5.696 | 5.914 | 1,229,530 | +0.14(+2.34%) |
May 20, 2010 | 5.765 | 5.854 | 5.738 | 5.779 | 1,788,077 | -0.21(-3.51%) |
May 19, 2010 | 6.052 | 6.143 | 5.925 | 5.989 | 1,623,514 | -0.16(-2.67%) |
May 18, 2010 | 6.266 | 6.341 | 6.133 | 6.154 | 607,804 | -0.10(-1.60%) |
May 17, 2010 | 6.278 | 6.309 | 6.118 | 6.253 | 908,633 | -0.07(-1.05%) |
May 14, 2010 | 6.320 | 6.336 | 6.214 | 6.320 | 1,591,309 | -0.10(-1.52%) |
May 13, 2010 | 6.478 | 6.490 | 6.393 | 6.418 | 562,698 | -0.06(-0.93%) |
May 12, 2010 | 6.382 | 6.497 | 6.382 | 6.478 | 408,679 | +0.06(+0.91%) |
May 11, 2010 | 6.482 | 6.515 | 6.413 | 6.420 | 991,311 | -0.06(-0.87%) |
May 10, 2010 | 6.403 | 6.486 | 6.400 | 6.476 | 1,610,617 | +0.39(+6.35%) |
May 07, 2010 | 6.218 | 6.218 | 6.035 | 6.089 | 2,652,952 | -0.11(-1.74%) |
May 06, 2010 | 6.324 | 6.345 | 5.717 | 6.197 | 962 | -0.09(-1.42%) |
May 05, 2010 | 6.309 | 6.425 | 6.274 | 6.287 | 2,167,852 | -0.08(-1.31%) |
May 04, 2010 | 6.584 | 6.640 | 6.353 | 6.370 | 2,232,439 | -0.37(-5.52%) |
May 03, 2010 | 6.632 | 6.754 | 6.628 | 6.742 | 553,342 | +0.09(+1.28%) |
Apr 30, 2010 | 6.767 | 6.767 | 6.648 | 6.657 | 681,868 | -0.09(-1.36%) |
Apr 29, 2010 | 6.709 | 6.748 | 6.684 | 6.748 | 847,124 | +0.06(+0.96%) |
Apr 28, 2010 | 6.648 | 6.723 | 6.644 | 6.684 | 732,472 | +0.04(+0.53%) |
Apr 27, 2010 | 6.756 | 6.758 | 6.636 | 6.648 | 81,365 | -0.12(-1.73%) |
Apr 26, 2010 | 6.810 | 6.815 | 6.723 | 6.765 | 756,061 | -0.05(-0.67%) |
Apr 23, 2010 | 6.744 | 6.840 | 6.725 | 6.810 | 1,014,199 | +0.04(+0.65%) |
Apr 22, 2010 | 6.638 | 6.769 | 6.621 | 6.767 | 634,982 | +0.10(+1.53%) |
Apr 21, 2010 | 6.675 | 6.683 | 6.613 | 6.665 | 875,149 | -0.05(-0.71%) |
Apr 20, 2010 | 6.652 | 6.715 | 6.652 | 6.713 | 481 | +0.07(+1.03%) |
Apr 19, 2010 | 6.484 | 6.655 | 6.420 | 6.644 | 1,542,519 | +0.04(+0.57%) |
Apr 16, 2010 | 6.709 | 6.723 | 6.590 | 6.607 | 1,129,582 | -0.17(-2.46%) |
Apr 15, 2010 | 6.823 | 6.831 | 6.742 | 6.773 | 704,553 | -0.10(-1.51%) |
Apr 14, 2010 | 6.844 | 6.877 | 6.800 | 6.877 | 799,618 | +0.09(+1.35%) |
Apr 13, 2010 | 6.783 | 6.827 | 6.715 | 6.785 | 578,635 | -0.04(-0.52%) |
Apr 12, 2010 | 6.846 | 6.848 | 6.788 | 6.821 | 754,046 | -0.00(-0.06%) |
Apr 09, 2010 | 6.813 | 6.842 | 6.788 | 6.825 | 588,732 | +0.05(+0.74%) |
Apr 08, 2010 | 6.694 | 6.798 | 6.661 | 6.775 | 880,526 | +0.01(+0.18%) |
Apr 07, 2010 | 6.819 | 6.840 | 6.761 | 6.763 | 801,720 | -0.06(-0.82%) |
Apr 06, 2010 | 6.777 | 6.856 | 6.767 | 6.819 | 1,621,551 | +0.01(+0.15%) |
Apr 05, 2010 | 6.673 | 6.813 | 6.673 | 6.808 | 1,591,463 | +0.16(+2.38%) |
Apr 01, 2010 | 6.611 | 6.650 | 6.650 | 6.650 | 805,236 | +0.09(+1.43%) |
Mar 31, 2010 | 6.517 | 6.580 | 6.509 | 6.557 | 425,548 | -0.02(-0.35%) |
Mar 30, 2010 | 6.549 | 6.609 | 6.513 | 6.580 | 584,763 | -0.00(-0.06%) |
Mar 29, 2010 | 6.540 | 6.603 | 6.538 | 6.584 | 742,328 | +0.10(+1.60%) |
Mar 26, 2010 | 6.442 | 6.506 | 6.432 | 6.480 | 887,290 | +0.10(+1.60%) |
Mar 25, 2010 | 6.486 | 6.492 | 6.374 | 6.378 | 1,772,382 | -0.05(-0.81%) |
Mar 24, 2010 | 6.430 | 6.461 | 6.386 | 6.430 | 673,743 | -0.06(-0.90%) |
Mar 23, 2010 | 6.405 | 6.501 | 6.378 | 6.488 | 1,156,573 | +0.04(+0.61%) |
Mar 22, 2010 | 6.453 | 6.505 | 6.393 | 6.449 | 1,223,108 | -0.12(-1.84%) |
Mar 19, 2010 | 6.567 | 6.569 | 6.405 | 6.569 | 1,421,863 | +0.05(+0.83%) |
Mar 18, 2010 | 6.569 | 6.582 | 6.494 | 6.515 | 709,272 | -0.05(-0.82%) |
Mar 17, 2010 | 6.509 | 6.611 | 6.509 | 6.569 | 997,036 | +0.07(+1.09%) |
Mar 16, 2010 | 6.521 | 6.540 | 6.436 | 6.499 | 1,295,652 | +0.09(+1.46%) |
Mar 15, 2010 | 6.378 | 6.420 | 6.355 | 6.405 | 1,416,413 | -0.23(-3.45%) |
Mar 12, 2010 | 6.684 | 6.684 | 6.603 | 6.634 | 1,193,612 | -0.02(-0.31%) |
Mar 11, 2010 | 6.526 | 6.659 | 6.507 | 6.655 | 1,265,212 | +0.04(+0.57%) |
Mar 10, 2010 | 6.530 | 6.623 | 6.507 | 6.617 | 1,654,020 | +0.10(+1.50%) |
Mar 09, 2010 | 6.457 | 6.556 | 6.457 | 6.519 | 1,166,924 | -0.01(-0.13%) |
Mar 08, 2010 | 6.515 | 6.569 | 6.499 | 6.528 | 989,676 | -0.01(-0.22%) |
Mar 05, 2010 | 6.436 | 6.549 | 6.436 | 6.542 | 1,455,997 | +0.13(+2.01%) |
Mar 04, 2010 | 6.459 | 6.465 | 6.409 | 6.413 | 1,178,671 | -0.02(-0.36%) |
Mar 03, 2010 | 6.405 | 6.465 | 6.376 | 6.436 | 1,730,845 | +0.09(+1.34%) |
Mar 02, 2010 | 6.324 | 6.368 | 6.262 | 6.351 | 2,006,877 | +0.13(+2.11%) |
Mar 01, 2010 | 6.137 | 6.222 | 6.095 | 6.220 | 570,784 | +0.14(+2.22%) |
Feb 26, 2010 | 6.039 | 6.097 | 6.039 | 6.085 | 815,886 | +0.08(+1.28%) |
Feb 25, 2010 | 5.908 | 6.023 | 5.904 | 6.008 | 797,862 | -0.04(-0.65%) |
Feb 24, 2010 | 6.050 | 6.070 | 5.991 | 6.048 | 748,918 | +0.08(+1.29%) |
Feb 23, 2010 | 6.174 | 6.218 | 5.933 | 5.971 | 1,899,685 | -0.16(-2.68%) |
Feb 22, 2010 | 6.193 | 6.228 | 6.112 | 6.135 | 1,148,766 | -0.04(-0.64%) |
Feb 19, 2010 | 6.145 | 6.197 | 6.114 | 6.174 | 835,940 | -0.04(-0.57%) |
Feb 18, 2010 | 6.077 | 6.224 | 6.077 | 6.210 | 798,031 | +0.03(+0.54%) |
Feb 17, 2010 | 6.214 | 6.214 | 6.147 | 6.176 | 635,930 | +0.01(+0.20%) |
Feb 16, 2010 | 6.062 | 6.164 | 6.018 | 6.164 | 912,375 | +0.17(+2.77%) |
Feb 12, 2010 | 5.977 | 5.998 | 5.998 | 5.998 | 805,236 | -0.09(-1.44%) |
Feb 11, 2010 | 5.996 | 6.092 | 5.969 | 6.085 | 828,985 | +0.12(+2.09%) |
Feb 10, 2010 | 5.977 | 5.977 | 5.875 | 5.960 | 949,207 | -0.03(-0.52%) |
Feb 09, 2010 | 5.902 | 6.052 | 5.900 | 5.991 | 1,001,071 | +0.17(+2.93%) |
Feb 08, 2010 | 5.925 | 5.925 | 5.811 | 5.821 | 837,528 | -0.04(-0.67%) |
Feb 05, 2010 | 5.842 | 5.900 | 5.671 | 5.860 | 1,981,286 | -0.06(-1.09%) |
Feb 04, 2010 | 6.170 | 6.170 | 5.925 | 5.925 | 1,533,293 | -0.32(-5.06%) |
Feb 03, 2010 | 6.237 | 6.320 | 6.230 | 6.241 | 593,633 | +0.03(+0.55%) |
Feb 02, 2010 | 6.041 | 6.224 | 6.039 | 6.207 | 1,332,195 | +0.10(+1.65%) |
Feb 01, 2010 | 6.043 | 6.133 | 6.043 | 6.106 | 1,433,860 | +0.10(+1.66%) |
Jan 29, 2010 | 6.002 | 6.093 | 5.991 | 6.006 | 1,861,150 | +0.06(+1.05%) |
Jan 28, 2010 | 6.035 | 6.050 | 5.862 | 5.944 | 2,170,382 | -0.05(-0.87%) |
Jan 27, 2010 | 6.110 | 6.110 | 5.962 | 5.996 | 2,492,790 | -0.21(-3.32%) |
Jan 26, 2010 | 6.162 | 6.257 | 6.162 | 6.201 | 1,070,416 | -0.06(-0.90%) |
Jan 25, 2010 | 6.249 | 6.297 | 6.228 | 6.257 | 1,136,827 | -0.02(-0.33%) |
Jan 22, 2010 | 6.318 | 6.351 | 6.249 | 6.278 | 1,796,659 | -0.12(-1.95%) |
Jan 21, 2010 | 6.573 | 6.573 | 6.361 | 6.403 | 2,557,146 | -0.23(-3.51%) |
Jan 20, 2010 | 6.740 | 6.740 | 6.559 | 6.636 | 811,018 | -0.14(-2.09%) |
Jan 19, 2010 | 6.557 | 6.787 | 6.551 | 6.777 | 1,603,748 | +0.18(+2.74%) |
Jan 15, 2010 | 6.657 | 6.596 | 6.596 | 6.596 | 1,190,538 | -0.09(-1.31%) |
Jan 14, 2010 | 6.692 | 6.694 | 6.669 | 6.684 | 1,030,962 | +0.05(+0.69%) |
Jan 13, 2010 | 6.665 | 6.665 | 6.632 | 6.638 | 1,331,084 | +0.04(+0.66%) |
Jan 12, 2010 | 6.600 | 6.652 | 6.555 | 6.594 | 1,456,333 | -0.09(-1.34%) |
Jan 11, 2010 | 6.621 | 6.688 | 6.621 | 6.684 | 1,863,175 | +0.13(+1.93%) |
Jan 08, 2010 | 6.621 | 6.621 | 6.507 | 6.557 | 1,038,952 | -0.05(-0.72%) |
Jan 07, 2010 | 6.613 | 6.657 | 6.594 | 6.605 | 1,327,616 | -0.03(-0.47%) |
Jan 06, 2010 | 6.569 | 6.652 | 6.569 | 6.636 | 1,057,578 | +0.07(+1.01%) |
Jan 05, 2010 | 6.470 | 6.573 | 6.470 | 6.569 | 1,453,490 | +0.10(+1.60%) |
Jan 04, 2010 | 6.384 | 6.569 | 6.384 | 6.466 | 1,526,265 | +0.08(+1.31%) |
Dec 31, 2009 | 6.305 | 6.382 | 6.382 | 6.382 | 1,371,403 | +0.08(+1.25%) |
Dec 30, 2009 | 6.212 | 6.312 | 6.189 | 6.303 | 2,508,091 | +0.00(+0.07%) |
Dec 29, 2009 | 6.280 | 6.312 | 6.255 | 6.299 | 1,013,578 | +0.01(+0.17%) |
Dec 28, 2009 | 6.249 | 6.289 | 6.216 | 6.289 | 878,939 | +0.03(+0.47%) |
Dec 24, 2009 | 6.168 | 6.272 | 6.168 | 6.260 | 458,941 | +0.12(+1.93%) |
Dec 23, 2009 | 6.185 | 6.216 | 6.131 | 6.141 | 1,784,835 | +0.09(+1.44%) |
Dec 22, 2009 | 6.075 | 6.087 | 6.025 | 6.054 | 1,871,319 | -0.02(-0.27%) |
Dec 21, 2009 | 5.935 | 6.083 | 5.885 | 6.070 | 2,141,280 | +0.06(+1.04%) |
Dec 18, 2009 | 6.112 | 6.112 | 5.975 | 6.008 | 3,071,646 | -0.12(-2.03%) |
Dec 17, 2009 | 6.274 | 6.282 | 6.126 | 6.133 | 1,882,618 | -0.17(-2.68%) |
Dec 16, 2009 | 6.330 | 6.389 | 6.291 | 6.301 | 695,158 | -0.02(-0.29%) |
Dec 15, 2009 | 6.314 | 6.351 | 6.287 | 6.320 | 1,367,926 | -0.09(-1.46%) |
Dec 14, 2009 | 6.372 | 6.418 | 6.357 | 6.413 | 959,213 | +0.04(+0.65%) |
Dec 11, 2009 | 6.451 | 6.455 | 6.353 | 6.372 | 784,254 | -0.05(-0.78%) |
Dec 10, 2009 | 6.453 | 6.528 | 6.403 | 6.422 | 827,801 | -0.02(-0.36%) |
Dec 09, 2009 | 6.411 | 6.478 | 6.372 | 6.445 | 639,331 | +0.02(+0.39%) |
Dec 08, 2009 | 6.480 | 6.503 | 6.393 | 6.420 | 1,047,712 | -0.06(-0.87%) |
Dec 07, 2009 | 6.538 | 6.538 | 6.395 | 6.476 | 1,206,099 | -0.12(-1.89%) |
Dec 04, 2009 | 6.584 | 6.607 | 6.432 | 6.600 | 1,547,189 | +0.17(+2.62%) |
Dec 03, 2009 | 6.497 | 6.598 | 6.432 | 6.432 | 881,835 | -0.11(-1.62%) |
Dec 02, 2009 | 6.440 | 6.557 | 6.426 | 6.538 | 1,273,674 | +0.03(+0.51%) |
Dec 01, 2009 | 6.372 | 6.513 | 6.366 | 6.505 | 1,821,244 | +0.21(+3.27%) |
Nov 30, 2009 | 6.241 | 6.320 | 6.237 | 6.299 | 1,372,082 | +0.08(+1.34%) |
Nov 27, 2009 | 6.183 | 6.251 | 6.052 | 6.216 | 1,123,440 | -0.21(-3.20%) |
Nov 25, 2009 | 6.424 | 6.434 | 6.389 | 6.422 | 1,570,659 | +0.07(+1.05%) |
Nov 24, 2009 | 6.351 | 6.380 | 6.318 | 6.355 | 2,098,623 | -0.03(-0.52%) |
Nov 23, 2009 | 6.424 | 6.497 | 6.366 | 6.388 | 2,089,469 | +0.05(+0.75%) |
Nov 20, 2009 | 6.295 | 6.413 | 6.289 | 6.341 | 1,521,036 | +0.02(+0.36%) |
Nov 19, 2009 | 6.411 | 6.411 | 6.243 | 6.318 | 1,622,816 | -0.17(-2.60%) |
Nov 18, 2009 | 6.447 | 6.486 | 6.359 | 6.486 | 1,192,351 | +0.04(+0.68%) |
Nov 17, 2009 | 6.415 | 6.544 | 6.415 | 6.442 | 1,697,212 | -0.14(-2.15%) |
Nov 16, 2009 | 6.499 | 6.600 | 6.445 | 6.584 | 2,049,524 | +0.20(+3.16%) |
Nov 13, 2009 | 6.352 | 6.418 | 6.328 | 6.382 | 776,014 | +0.14(+2.23%) |
Nov 12, 2009 | 6.368 | 6.395 | 6.237 | 6.243 | 1,223,459 | -0.18(-2.78%) |
Nov 11, 2009 | 6.449 | 6.476 | 6.380 | 6.422 | 1,508,871 | +0.04(+0.55%) |
Nov 10, 2009 | 6.334 | 6.386 | 6.205 | 6.386 | 1,397,706 | +0.05(+0.72%) |
Nov 09, 2009 | 6.243 | 6.359 | 6.224 | 6.341 | 1,645,670 | +0.21(+3.39%) |
Nov 06, 2009 | 6.097 | 6.143 | 6.008 | 6.133 | 1,102,568 | -0.05(-0.84%) |
Nov 05, 2009 | 5.937 | 6.185 | 5.933 | 6.185 | 1,209,601 | +0.31(+5.20%) |
Nov 04, 2009 | 5.902 | 5.934 | 5.831 | 5.879 | 1,689,549 | +0.14(+2.50%) |
Nov 03, 2009 | 5.729 | 5.748 | 5.628 | 5.736 | 2,187,588 | -0.12(-2.13%) |
Nov 02, 2009 | 5.835 | 5.960 | 5.759 | 5.860 | 2,132,756 | +0.03(+0.54%) |
Oct 30, 2009 | 6.081 | 6.081 | 5.786 | 5.829 | 4,123,832 | -0.30(-4.82%) |
Oct 29, 2009 | 5.946 | 6.147 | 5.944 | 6.124 | 1,552,466 | +0.21(+3.51%) |
Oct 28, 2009 | 5.927 | 6.025 | 5.883 | 5.917 | 2,825,149 | -0.09(-1.49%) |
Oct 27, 2009 | 6.187 | 6.210 | 5.987 | 6.006 | 2,592,232 | -0.22(-3.47%) |
Oct 26, 2009 | 6.243 | 6.301 | 6.197 | 6.222 | 1,805,659 | -0.06(-0.93%) |
Oct 23, 2009 | 6.293 | 6.314 | 6.229 | 6.280 | 1,249,661 | -0.09(-1.40%) |
Oct 22, 2009 | 6.336 | 6.386 | 6.144 | 6.370 | 1,734,193 | +0.03(+0.43%) |
Oct 21, 2009 | 6.455 | 6.455 | 6.341 | 6.343 | 1,291,226 | -0.13(-2.05%) |
Oct 20, 2009 | 6.330 | 6.476 | 6.320 | 6.476 | 1,706,524 | -0.06(-0.86%) |
Oct 19, 2009 | 6.422 | 6.549 | 6.376 | 6.532 | 1,676,561 | +0.20(+3.15%) |
Oct 16, 2009 | 6.291 | 6.360 | 6.291 | 6.332 | 1,244,812 | -0.04(-0.55%) |
Oct 15, 2009 | 6.374 | 6.393 | 6.320 | 6.368 | 763,935 | -0.01(-0.10%) |
Oct 14, 2009 | 6.278 | 6.413 | 6.278 | 6.374 | 2,041,689 | +0.14(+2.23%) |
Oct 13, 2009 | 6.237 | 6.247 | 6.197 | 6.235 | 710,643 | +0.02(+0.40%) |
Oct 12, 2009 | 6.237 | 6.257 | 6.176 | 6.210 | 1,095,391 | +0.09(+1.53%) |
Oct 09, 2009 | 6.168 | 6.199 | 6.093 | 6.116 | 1,067,593 | -0.06(-0.94%) |
Oct 08, 2009 | 6.169 | 6.224 | 6.139 | 6.174 | 976,077 | +0.04(+0.64%) |
Oct 07, 2009 | 6.193 | 6.193 | 6.106 | 6.135 | 780,810 | -0.06(-0.97%) |
Oct 06, 2009 | 6.197 | 6.210 | 6.093 | 6.195 | 1,896,563 | +0.13(+2.12%) |
Oct 05, 2009 | 5.921 | 6.070 | 5.921 | 6.066 | 1,800,603 | +0.11(+1.92%) |
Oct 02, 2009 | 5.831 | 5.966 | 5.821 | 5.952 | 1,429,737 | -0.02(-0.38%) |